Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Energy (OP: CESDF )

5.208 +0.131 (+2.59%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 1.600 1.600 1.586 1.586 1,169 -0.02(-1.49%)
Sep 29, 2022 1.615 1.615 1.610 1.610 1,197 -0.05(-3.01%)
Sep 28, 2022 1.555 1.660 1.555 1.660 3,498 +0.09(+5.73%)
Sep 27, 2022 1.608 1.620 1.560 1.570 35,296 +0.04(+2.61%)
Sep 26, 2022 1.650 1.650 1.530 1.530 22,994 -0.05(-3.04%)
Sep 23, 2022 1.614 1.614 1.575 1.578 18,304 -0.13(-7.45%)
Sep 22, 2022 1.773 1.773 1.690 1.705 14,801 -0.07(-4.21%)
Sep 20, 2022 1.780 24 -0.06(-3.18%)
Sep 19, 2022 1.798 1.840 1.790 1.839 12,651 +0.04(+2.14%)
Sep 16, 2022 1.825 1.840 1.800 1.800 63,115 -0.15(-7.69%)
Sep 15, 2022 1.930 1.980 1.930 1.950 11,855 +0.00(+0.00%)
Sep 14, 2022 1.880 1.950 1.880 1.950 28,206 +0.08(+4.50%)
Sep 13, 2022 1.875 1.880 1.860 1.866 861 -0.06(-3.22%)
Sep 12, 2022 1.940 1.960 1.928 1.928 24,013 +0.02(+0.94%)
Sep 09, 2022 1.870 1.916 1.870 1.910 97,939 +0.09(+4.92%)
Sep 08, 2022 1.790 1.840 1.790 1.821 25,877 -0.01(-0.52%)
Sep 07, 2022 1.790 1.830 1.750 1.830 5,039 +0.02(+1.10%)
Sep 06, 2022 1.841 1.856 1.810 1.810 19,372 -0.05(-2.66%)
Sep 02, 2022 1.830 1.860 1.830 1.859 12,481 +0.06(+3.28%)
Sep 01, 2022 1.802 1.802 1.790 1.800 6,086 -0.10(-5.19%)
Aug 31, 2022 1.930 1.936 1.899 1.899 6,726 -0.01(-0.37%)
Aug 30, 2022 1.952 1.952 1.900 1.906 14,901 -0.11(-5.41%)
Aug 29, 2022 1.960 2.020 1.960 2.015 49,150 -0.04(-2.18%)
Aug 26, 2022 2.070 2.070 2.030 2.060 1,320 -0.01(-0.48%)
Aug 25, 2022 2.100 2.100 2.070 2.070 10,105 -0.02(-0.83%)
Aug 24, 2022 2.080 2.110 2.070 2.087 6,912 +0.02(+0.74%)
Aug 23, 2022 2.080 2.090 2.030 2.072 7,429 +0.07(+3.60%)
Aug 22, 2022 1.990 2.000 1.953 2.000 4,242 -0.00(-0.06%)
Aug 19, 2022 2.020 2.030 2.000 2.001 18,330 -0.04(-1.90%)
Aug 18, 2022 2.054 2.054 2.000 2.040 44,745 +0.00(+0.00%)
Aug 17, 2022 2.038 2.050 2.038 2.040 13,924 -0.03(-1.45%)
Aug 16, 2022 2.070 2.095 2.070 2.070 10,850 +0.00(+0.00%)
Aug 15, 2022 2.200 2.220 2.050 2.070 39,891 -0.17(-7.42%)
Aug 12, 2022 2.260 2.300 2.202 2.236 30,193 +0.04(+2.00%)
Aug 11, 2022 2.110 2.192 2.110 2.192 19,058 +0.11(+5.38%)
Aug 10, 2022 2.050 2.100 2.012 2.080 40,328 +0.10(+5.05%)
Aug 08, 2022 1.980 30 +0.04(+2.06%)
Aug 05, 2022 1.930 1.940 1.930 1.940 1,155 -0.02(-1.02%)
Aug 04, 2022 1.980 1.980 1.960 1.960 2,028 -0.03(-1.51%)
Aug 03, 2022 2.010 2.050 1.990 1.990 4,764 -0.06(-2.97%)
Aug 02, 2022 2.070 2.070 2.050 2.051 1,829 +0.00(+0.05%)
Aug 01, 2022 2.030 2.050 2.030 2.050 3,250 -0.01(-0.51%)
Jul 29, 2022 2.066 2.073 2.061 2.061 2,401 +0.06(+3.03%)
Jul 28, 2022 1.970 2.000 1.960 2.000 2,240 +0.06(+3.20%)
Jul 27, 2022 1.970 1.970 1.930 1.938 6,279 -0.02(-1.12%)
Jul 26, 2022 2.000 2.000 1.934 1.960 19,220 +0.00(+0.26%)
Jul 25, 2022 1.950 1.955 1.820 1.955 3,437 +0.13(+7.41%)
Jul 22, 2022 1.900 1.920 1.820 1.820 36,939 +0.03(+1.68%)
Jul 21, 2022 1.750 1.810 1.732 1.790 10,758 +0.01(+0.56%)
Jul 20, 2022 1.795 1.800 1.780 1.780 6,006 -0.03(-1.60%)
Jul 19, 2022 1.810 1.830 1.809 1.809 1,450 +0.06(+3.37%)
Jul 18, 2022 1.790 1.790 1.750 1.750 5,180 +0.06(+3.55%)
Jul 15, 2022 1.611 1.690 1.611 1.690 4,793 +0.11(+6.96%)
Jul 14, 2022 1.620 1.648 1.553 1.580 51,995 -0.13(-7.60%)
Jul 13, 2022 1.710 1.710 1.700 1.710 9,710 +0.01(+0.59%)
Jul 12, 2022 1.700 1.730 1.700 1.700 1,020 -0.05(-2.86%)
Jul 11, 2022 1.750 1.750 1.745 1.750 5,632 -0.07(-3.85%)
Jul 08, 2022 1.760 1.860 1.760 1.820 14,981 -0.02(-1.09%)
Jul 07, 2022 1.800 1.856 1.800 1.840 56,407 +0.17(+10.18%)
Jul 06, 2022 1.688 1.740 1.640 1.670 39,605 -0.05(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.